Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	0,66%	0,37	56,24	55,85	55,46	56,95	629K	81
20/09/2021	-2,33%	-1,33	55,87	56,58	55,02	56,58	1M	120
17/09/2021	-1,65%	-0,96	57,20	57,00	56,80	57,74	1M	117
16/09/2021	0,45%	0,26	58,16	58,91	57,64	58,91	779K	100
15/09/2021	-0,97%	-0,57	57,90	58,80	57,51	58,80	1M	100
14/09/2021	0,45%	0,26	58,47	58,40	58,30	59,08	574K	75
13/09/2021	-0,89%	-0,52	58,21	58,02	57,70	58,91	1M	145
10/09/2021	-1,19%	-0,71	58,73	59,78	58,39	60,14	824K	100
09/09/2021	1,11%	0,65	59,44	57,90	57,30	59,49	2M	276
08/09/2021	-0,61%	-0,36	58,79	58,69	56,63	59,15	2M	153
06/09/2021	-0,08%	-0,05	59,15	58,83	58,60	59,36	526K	53

03/09/2021	-1,12%	-0,67	59,20	59,87	58,81	60,00	1M	111
02/09/2021	-0,63%	-0,38	59,87	59,77	58,73	60,40	2M	155
01/09/2021	0,43%	0,26	60,25	60,37	59,02	60,37	2M	122
31/08/2021	-0,02%	-0,01	59,99	59,92	58,60	60,39	2M	182
30/08/2021	-0,66%	-0,40	60,00	60,24	59,42	61,00	666K	91
27/08/2021	1,14%	0,68	60,40	59,41	59,41	60,52	900K	103
26/08/2021	-0,63%	-0,38	59,72	61,88	59,49	61,99	777K	99
25/08/2021	1,35%	0,80	60,10	58,81	58,44	60,10	2M	73
24/08/2021	0,05%	0,03	59,30	59,05	58,61	59,53	693K	81
23/08/2021	-1,05%	-0,63	59,27	59,90	58,98	59,90	438K	53
20/08/2021	3,92%	2,26	59,90	57,64	57,40	59,90	2M	189
19/08/2021	0,45%	0,26	57,64	56,00	56,00	58,30	3M	273
18/08/2021	1,31%	0,74	57,38	56,53	55,07	57,38	3M	221
17/08/2021	-2,34%	-1,36	56,64	57,63	55,59	57,63	1M	186
16/08/2021	-0,34%	-0,20	58,00	57,71	55,51	58,00	2M	252
13/08/2021	0,73%	0,42	58,20	57,50	57,31	58,21	687K	76
12/08/2021	-0,38%	-0,22	57,78	57,53	57,53	58,38	2M	231
11/08/2021	0,54%	0,31	58,00	57,63	56,70	58,40	3M	266
10/08/2021	-0,19%	-0,11	57,69	57,81	56,63	58,23	3M	289
09/08/2021	-1,20%	-0,70	57,80	58,37	57,13	58,37	1M	125
06/08/2021	-1,30%	-0,77	58,50	59,67	57,73	59,67	2M	175
05/08/2021	-1,22%	-0,73	59,27	59,52	58,50	59,65	2M	116
04/08/2021	-0,81%	-0,49	60,00	60,36	59,12	60,36	2M	149
03/08/2021	0,48%	0,29	60,49	60,02	59,10	61,00	1M	153
02/08/2021	0,52%	0,31	60,20	60,56	59,48	61,18	2M	195
30/07/2021	-1,35%	-0,82	59,89	60,53	59,02	61,50	2M	274
29/07/2021	-0,48%	-0,29	60,71	61,47	60,63	61,50	1M	131
28/07/2021	0,66%	0,40	61,00	60,97	60,00	61,78	1M	133
27/07/2021	0,92%	0,55	60,60	59,68	58,77	60,82	1M	167
26/07/2021	-1,35%	-0,82	60,05	61,27	59,53	61,27	2M	209
23/07/2021	-1,55%	-0,96	60,87	61,82	60,81	61,82	865K	69
22/07/2021	-0,47%	-0,29	61,83	62,25	61,16	62,25	2M	225
21/07/2021	0,42%	0,26	62,12	61,10	60,76	62,98	3M	278
20/07/2021	0,63%	0,39	61,86	61,66	60,22	61,92	2M	336
19/07/2021	-0,77%	-0,48	61,47	62,14	59,85	62,14	2M	219
16/07/2021	0,99%	0,61	61,95	60,69	60,66	62,05	1M	147
15/07/2021	1,22%	0,74	61,34	61,45	60,40	61,45	2M	180
14/07/2021	-0,88%	-0,54	60,60	61,46	60,58	61,48	1M	150
13/07/2021	-0,42%	-0,26	61,14	60,78	60,68	61,50	982K	114
12/07/2021	2,66%	1,59	61,40	60,45	59,27	61,40	2M	248
08/07/2021	0,55%	0,33	59,81	59,27	58,42	60,42	2M	134
07/07/2021	-1,65%	-1,00	59,48	60,31	58,95	61,39	4M	376
06/07/2021	-1,14%	-0,70	60,48	61,18	59,52	61,43	3M	312
05/07/2021	1,19%	0,72	61,18	60,46	59,38	61,32	3M	338
02/07/2021	0,35%	0,21	60,46	60,12	59,78	60,59	3M	385
01/07/2021	-1,23%	-0,75	60,25	60,49	58,73	60,50	4M	382
30/06/2021	3,37%	1,99	61,00	59,03	57,13	61,00	4M	487
29/06/2021	0,31%	0,18	59,01	59,91	58,01	59,93	1M	152
28/06/2021	-1,77%	-1,06	58,83	59,89	58,43	60,13	733K	91
25/06/2021	-0,18%	-0,11	59,89	60,00	58,43	60,78	11M	250
24/06/2021	-2,36%	-1,45	60,00	61,50	60,00	61,57	2M	243
23/06/2021	2,59%	1,55	61,45	60,20	59,73	61,45	5M	429
22/06/2021	0,57%	0,34	59,90	60,10	59,68	60,87	4M	546
21/06/2021	0,85%	0,50	59,56	59,48	58,64	60,00	757K	110
18/06/2021	1,83%	1,06	59,06	58,44	58,42	60,20	2M	246
17/06/2021	-0,43%	-0,25	58,00	58,10	57,50	59,38	971K	152
16/06/2021	-0,09%	-0,05	58,25	58,93	58,10	59,11	2M	302
15/06/2021	-0,77%	-0,45	58,30	58,33	58,00	58,85	1M	160
14/06/2021	2,87%	1,64	58,75	57,03	57,03	58,94	2M	213
11/06/2021	-1,04%	-0,60	57,11	57,72	56,82	57,72	572K	62
10/06/2021	0,59%	0,34	57,71	58,09	57,00	58,41	4M	280
09/06/2021	-1,95%	-1,14	57,37	58,51	57,00	58,90	2M	157
08/06/2021	0,02%	0,01	58,51	58,53	58,05	59,55	3M	344
07/06/2021	1,09%	0,63	58,50	57,70	57,70	58,90	1M	178
04/06/2021	0,00%	0,00	57,87	57,87	57,50	57,87	184K	26
02/06/2021	1,53%	0,87	57,87	57,00	57,00	57,87	563K	81
01/06/2021	0,09%	0,05	57,00	56,94	56,59	57,44	668K	74
31/05/2021	1,73%	0,97	56,95	55,53	55,52	57,46	2M	217
28/05/2021	-0,76%	-0,43	55,98	56,50	55,39	56,76	1M	161
27/05/2021	-2,34%	-1,35	56,41	57,75	56,41	57,75	3M	186
26/05/2021	0,45%	0,26	57,76	58,07	56,20	58,07	778K	73
25/05/2021	0,02%	0,01	57,50	57,50	56,13	57,75	325K	46
24/05/2021	-0,64%	-0,37	57,49	57,86	57,02	57,86	811K	93
21/05/2021	-0,03%	-0,02	57,86	58,00	57,50	58,31	1M	139
20/05/2021	2,44%	1,38	57,88	56,94	56,71	58,99	2M	132
19/05/2021	0,64%	0,36	56,50	56,40	55,96	56,70	4M	99
18/05/2021	-0,02%	-0,01	56,14	56,71	55,48	56,71	3M	186
17/05/2021	-0,97%	-0,55	56,15	56,19	56,00	57,12	739K	82
14/05/2021	0,71%	0,40	56,70	57,12	56,19	57,48	1M	61
13/05/2021	0,54%	0,30	56,30	56,19	56,00	57,70	2M	223
12/05/2021	-2,71%	-1,56	56,00	57,56	56,00	58,39	2M	212
11/05/2021	1,64%	0,93	57,56	55,81	55,10	58,85	2M	178
10/05/2021	-0,65%	-0,37	56,63	56,91	56,60	56,99	403K	46
07/05/2021	2,70%	1,50	57,00	55,60	55,60	57,03	771K	89
06/05/2021	0,33%	0,18	55,50	55,49	54,92	57,30	2M	121
05/05/2021	-2,26%	-1,28	55,32	56,13	55,20	56,45	689K	73
04/05/2021	-1,31%	-0,75	56,60	57,45	56,09	57,60	381K	55
03/05/2021	-0,09%	-0,05	57,35	57,37	56,06	57,50	538K	60
30/04/2021	0,68%	0,39	57,40	57,01	56,65	57,93	2M	77
29/04/2021	3,47%	1,91	57,01	55,50	55,16	58,49	1M	164
28/04/2021	-0,18%	-0,10	55,10	55,83	54,65	55,83	969K	69
27/04/2021	-3,21%	-1,83	55,20	56,02	54,60	56,02	656K	93
26/04/2021	-1,81%	-1,05	57,03	58,08	56,81	58,44	505K	30
23/04/2021	0,14%	0,08	58,08	56,50	56,50	58,41	766K	48
22/04/2021	0,54%	0,31	58,00	57,69	57,45	58,00	365K	34
20/04/2021	0,84%	0,48	57,69	57,65	57,22	58,39	720K	50
19/04/2021	-0,16%	-0,09	57,21	57,86	56,40	58,36	586K	69
16/04/2021	0,00%	0,00	57,30	56,65	56,30	57,36	504K	61
15/04/2021	0,35%	0,20	57,30	57,81	57,00	57,81	453K	34
14/04/2021	-0,33%	-0,19	57,10	57,39	56,98	57,69	847K	62
13/04/2021	-0,17%	-0,10	57,29	56,71	56,70	57,36	377K	40
12/04/2021	1,20%	0,68	57,39	57,64	56,76	57,64	1M	61
09/04/2021	-0,91%	-0,52	56,71	57,23	56,71	57,23	645K	47
08/04/2021	0,21%	0,12	57,23	56,71	56,71	57,35	371K	31
07/04/2021	-0,63%	-0,36	57,11	56,73	56,50	57,69	394K	39
06/04/2021	-0,10%	-0,06	57,47	56,82	56,81	57,54	573K	56
05/04/2021	2,77%	1,55	57,53	55,88	55,38	57,60	2M	131
01/04/2021	0,34%	0,19	55,98	55,69	55,61	56,37	705K	66
31/03/2021	4,46%	2,38	55,79	53,49	53,41	55,94	872K	96
30/03/2021	-0,54%	-0,29	53,41	53,31	53,02	53,56	598K	62
29/03/2021	-0,06%	-0,03	53,70	53,69	53,25	54,78	515K	66
26/03/2021	-0,22%	-0,12	53,73	53,85	53,08	54,79	491K	38
25/03/2021	0,64%	0,34	53,85	53,53	53,00	54,18	1M	108
24/03/2021	-1,45%	-0,79	53,51	53,74	53,30	54,98	1M	95
23/03/2021	-0,28%	-0,15	54,30	54,45	53,34	54,80	1M	53
22/03/2021	1,21%	0,65	54,45	54,20	53,81	55,00	670K	60
19/03/2021	-0,55%	-0,30	53,80	53,65	53,65	54,06	511K	37
18/03/2021	-0,48%	-0,26	54,10	54,36	54,00	54,49	200K	35
17/03/2021	-0,44%	-0,24	54,36	54,36	54,03	55,06	525K	67
16/03/2021	1,30%	0,70	54,60	55,00	54,11	55,00	513K	63
15/03/2021	-0,97%	-0,53	53,90	54,35	53,87	55,16	1M	97
12/03/2021	-0,49%	-0,27	54,43	54,80	53,05	54,80	1M	87
11/03/2021	-	-	54,70	53,50	53,41	55,85	1M	137

Date,Open,High,Low,Close,Volume
21-Sep-21,55.85,56.95,55.46,56.24,629028
20-Sep-21,56.58,56.58,55.02,55.87,1320881
17-Sep-21,57.00,57.74,56.80,57.20,1195323
16-Sep-21,58.91,58.91,57.64,58.16,778921
15-Sep-21,58.80,58.80,57.51,57.90,1152667
14-Sep-21,58.40,59.08,58.30,58.47,573963
13-Sep-21,58.02,58.91,57.70,58.21,1143317
10-Sep-21,59.78,60.14,58.39,58.73,823864
09-Sep-21,57.90,59.49,57.30,59.44,2038026
08-Sep-21,58.69,59.15,56.63,58.79,2311819
06-Sep-21,58.83,59.36,58.60,59.15,526168
03-Sep-21,59.87,60.00,58.81,59.20,1234571
02-Sep-21,59.77,60.40,58.73,59.87,1607347
01-Sep-21,60.37,60.37,59.02,60.25,1638073
31-Aug-21,59.92,60.39,58.60,59.99,1808282
30-Aug-21,60.24,61.00,59.42,60.00,666088
27-Aug-21,59.41,60.52,59.41,60.40,900097
26-Aug-21,61.88,61.99,59.49,59.72,777352
25-Aug-21,58.81,60.10,58.44,60.10,1592742
24-Aug-21,59.05,59.53,58.61,59.30,693331
23-Aug-21,59.90,59.90,58.98,59.27,438455
20-Aug-21,57.64,59.90,57.40,59.90,2473165
19-Aug-21,56.00,58.30,56.00,57.64,3361275
18-Aug-21,56.53,57.38,55.07,57.38,2836508
17-Aug-21,57.63,57.63,55.59,56.64,1285723
16-Aug-21,57.71,58.00,55.51,58.00,2403566
13-Aug-21,57.50,58.21,57.31,58.20,687052
12-Aug-21,57.53,58.38,57.53,57.78,2062546
11-Aug-21,57.63,58.40,56.70,58.00,2636943
10-Aug-21,57.81,58.23,56.63,57.69,3411743
09-Aug-21,58.37,58.37,57.13,57.80,1007945
06-Aug-21,59.67,59.67,57.73,58.50,1917206
05-Aug-21,59.52,59.65,58.50,59.27,2378805
04-Aug-21,60.36,60.36,59.12,60.00,2084437
03-Aug-21,60.02,61.00,59.10,60.49,1071576
02-Aug-21,60.56,61.18,59.48,60.20,1629713
30-Jul-21,60.53,61.50,59.02,59.89,2285802
29-Jul-21,61.47,61.50,60.63,60.71,1144661
28-Jul-21,60.97,61.78,60.00,61.00,1498772
27-Jul-21,59.68,60.82,58.77,60.60,1380067
26-Jul-21,61.27,61.27,59.53,60.05,1590598
23-Jul-21,61.82,61.82,60.81,60.87,864546
22-Jul-21,62.25,62.25,61.16,61.83,1806510
21-Jul-21,61.10,62.98,60.76,62.12,2866214
20-Jul-21,61.66,61.92,60.22,61.86,2497146
19-Jul-21,62.14,62.14,59.85,61.47,2310691
16-Jul-21,60.69,62.05,60.66,61.95,1110817
15-Jul-21,61.45,61.45,60.40,61.34,2174514
14-Jul-21,61.46,61.48,60.58,60.60,1085560
13-Jul-21,60.78,61.50,60.68,61.14,982090
12-Jul-21,60.45,61.40,59.27,61.40,1616868
08-Jul-21,59.27,60.42,58.42,59.81,2017118
07-Jul-21,60.31,61.39,58.95,59.48,4007662
06-Jul-21,61.18,61.43,59.52,60.48,3126194
05-Jul-21,60.46,61.32,59.38,61.18,2624918
02-Jul-21,60.12,60.59,59.78,60.46,2821731
01-Jul-21,60.49,60.50,58.73,60.25,3701387
30-Jun-21,59.03,61.00,57.13,61.00,4122124
29-Jun-21,59.91,59.93,58.01,59.01,1221529
28-Jun-21,59.89,60.13,58.43,58.83,732757
25-Jun-21,60.00,60.78,58.43,59.89,11412383
24-Jun-21,61.50,61.57,60.00,60.00,2137173
23-Jun-21,60.20,61.45,59.73,61.45,4512381
22-Jun-21,60.10,60.87,59.68,59.90,3979791
21-Jun-21,59.48,60.00,58.64,59.56,756912
18-Jun-21,58.44,60.20,58.42,59.06,2451324
17-Jun-21,58.10,59.38,57.50,58.00,970873
16-Jun-21,58.93,59.11,58.10,58.25,2274452
15-Jun-21,58.33,58.85,58.00,58.30,1136704
14-Jun-21,57.03,58.94,57.03,58.75,2173895
11-Jun-21,57.72,57.72,56.82,57.11,571935
10-Jun-21,58.09,58.41,57.00,57.71,4082381
09-Jun-21,58.51,58.90,57.00,57.37,2003636
08-Jun-21,58.53,59.55,58.05,58.51,2635802
07-Jun-21,57.70,58.90,57.70,58.50,1177166
04-Jun-21,57.87,57.87,57.50,57.87,184463
02-Jun-21,57.00,57.87,57.00,57.87,562970
01-Jun-21,56.94,57.44,56.59,57.00,667650
31-May-21,55.53,57.46,55.52,56.95,1748718
28-May-21,56.50,56.76,55.39,55.98,1279573
27-May-21,57.75,57.75,56.41,56.41,3030645
26-May-21,58.07,58.07,56.20,57.76,777800
25-May-21,57.50,57.75,56.13,57.50,324948
24-May-21,57.86,57.86,57.02,57.49,811403
21-May-21,58.00,58.31,57.50,57.86,1426750
20-May-21,56.94,58.99,56.71,57.88,1519352
19-May-21,56.40,56.70,55.96,56.50,3878281
18-May-21,56.71,56.71,55.48,56.14,2608265
17-May-21,56.19,57.12,56.00,56.15,739329
14-May-21,57.12,57.48,56.19,56.70,1022873
13-May-21,56.19,57.70,56.00,56.30,2373421
12-May-21,57.56,58.39,56.00,56.00,2115364
11-May-21,55.81,58.85,55.10,57.56,2177945
10-May-21,56.91,56.99,56.60,56.63,402922
07-May-21,55.60,57.03,55.60,57.00,771256
06-May-21,55.49,57.30,54.92,55.50,2335855
05-May-21,56.13,56.45,55.20,55.32,689340
04-May-21,57.45,57.60,56.09,56.60,381060
03-May-21,57.37,57.50,56.06,57.35,538429
30-Apr-21,57.01,57.93,56.65,57.40,1519954
29-Apr-21,55.50,58.49,55.16,57.01,1456426
28-Apr-21,55.83,55.83,54.65,55.10,968698
27-Apr-21,56.02,56.02,54.60,55.20,656321
26-Apr-21,58.08,58.44,56.81,57.03,504548
23-Apr-21,56.50,58.41,56.50,58.08,766038
22-Apr-21,57.69,58.00,57.45,58.00,364715
20-Apr-21,57.65,58.39,57.22,57.69,720216
19-Apr-21,57.86,58.36,56.40,57.21,585821
16-Apr-21,56.65,57.36,56.30,57.30,504357
15-Apr-21,57.81,57.81,57.00,57.30,452841
14-Apr-21,57.39,57.69,56.98,57.10,846857
13-Apr-21,56.71,57.36,56.70,57.29,376782
12-Apr-21,57.64,57.64,56.76,57.39,1243159
09-Apr-21,57.23,57.23,56.71,56.71,645452
08-Apr-21,56.71,57.35,56.71,57.23,370702
07-Apr-21,56.73,57.69,56.50,57.11,394040
06-Apr-21,56.82,57.54,56.81,57.47,573494
05-Apr-21,55.88,57.60,55.38,57.53,1618256
01-Apr-21,55.69,56.37,55.61,55.98,705155
31-Mar-21,53.49,55.94,53.41,55.79,871731
30-Mar-21,53.31,53.56,53.02,53.41,597890
29-Mar-21,53.69,54.78,53.25,53.70,515343
26-Mar-21,53.85,54.79,53.08,53.73,490851
25-Mar-21,53.53,54.18,53.00,53.85,1008161
24-Mar-21,53.74,54.98,53.30,53.51,1025631
23-Mar-21,54.45,54.80,53.34,54.30,1052366
22-Mar-21,54.20,55.00,53.81,54.45,670119
19-Mar-21,53.65,54.06,53.65,53.80,511401
18-Mar-21,54.36,54.49,54.00,54.10,200370
17-Mar-21,54.36,55.06,54.03,54.36,524897
16-Mar-21,55.00,55.00,54.11,54.60,512744
15-Mar-21,54.35,55.16,53.87,53.90,1119741
12-Mar-21,54.80,54.80,53.05,54.43,1137530
11-Mar-21,53.50,55.85,53.41,54.70,1296903

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCE5

cotações, gráficos e mais...